Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SMSD.LSE stock page

Samsung Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-302,695.002,730.002,680.002,720.002,714.942,119
2026-04-292,730.002,775.002,720.002,750.002,744.881,637
2026-04-282,690.002,745.002,605.002,630.002,625.113,747
2026-04-272,715.002,740.002,685.002,710.002,704.963,982
2026-04-242,580.002,640.002,550.002,640.002,635.092,301
2026-04-232,620.002,670.002,600.002,655.002,650.062,023
2026-04-222,560.002,595.002,520.002,595.002,590.1711,455
2026-04-212,540.002,560.002,515.002,525.002,520.303,706
2026-04-202,480.002,540.002,465.002,505.002,500.342,074
2026-04-172,455.002,595.002,455.002,560.002,555.244,069
2026-04-162,515.002,540.002,485.002,515.002,510.321,976
2026-04-152,435.002,465.002,405.002,435.002,430.471,663
2026-04-142,400.002,450.002,395.002,430.002,425.481,937
2026-04-132,320.002,375.002,310.002,335.002,330.662,025
2026-04-102,350.002,390.002,350.002,380.002,375.571,218
2026-04-092,310.002,350.002,285.002,350.002,345.631,221
2026-04-082,365.002,410.002,300.002,330.002,325.663,298
2026-04-072,130.002,190.002,105.002,115.002,111.063,259
2026-04-021,970.002,030.001,920.002,000.001,996.282,076
2026-04-012,140.002,150.002,060.002,130.002,126.043,427
2026-03-311,850.001,945.001,845.001,940.001,936.395,084
2026-03-302,010.002,010.001,940.001,970.001,966.335,262
2026-03-272,020.002,070.002,010.002,030.002,021.443,686
2026-03-262,100.002,120.002,010.002,010.002,001.525,871
2026-03-252,220.002,280.002,170.002,200.002,190.722,205
2026-03-242,230.002,260.002,200.002,230.002,220.592,886
2026-03-232,130.002,320.002,120.002,260.002,250.4710,129
2026-03-202,330.002,350.002,210.002,210.002,200.683,522
2026-03-192,380.002,400.002,290.002,340.002,330.132,515
2026-03-182,520.002,520.002,400.002,430.002,419.752,893
2026-03-172,360.002,450.002,340.002,450.002,439.674,004
2026-03-162,270.002,380.002,270.002,310.002,300.263,151
2026-03-132,190.002,250.002,170.002,180.002,170.813,170
2026-03-122,300.002,300.002,140.002,170.002,160.852,249
2026-03-112,330.002,370.002,290.002,310.002,300.264,082
2026-03-102,260.002,370.002,260.002,330.002,320.174,627
2026-03-092,010.002,130.002,010.002,120.002,111.066,976
2026-03-062,150.002,190.002,030.002,070.002,061.273,512
2026-03-052,200.002,220.002,070.002,100.002,091.144,972
2026-03-041,980.002,200.001,975.002,160.002,150.8912,293
2026-03-032,180.002,200.002,020.002,130.002,121.0210,304
2026-03-022,360.002,410.002,250.002,400.002,389.885,493
2026-02-272,530.002,540.002,430.002,470.002,459.584,305
2026-02-262,590.002,650.002,490.002,540.002,529.298,353
2026-02-252,500.002,520.002,460.002,500.002,489.464,382
2026-02-242,410.002,470.002,410.002,460.002,449.6212,419
2026-02-232,360.002,380.002,330.002,350.002,340.092,736
2026-02-202,300.002,370.002,300.002,350.002,340.092,155
2026-02-192,300.002,310.002,260.002,290.002,280.342,663
2026-02-182,190.002,210.002,180.002,210.002,200.68974
2026-02-172,240.002,240.002,160.002,200.002,190.723,679
2026-02-162,230.002,250.002,220.002,220.002,210.641,972
2026-02-132,150.002,220.002,140.002,200.002,190.724,208
2026-02-122,090.002,150.002,070.002,090.002,081.194,981
2026-02-111,985.002,030.001,985.002,030.002,021.442,205
2026-02-101,965.001,975.001,950.001,960.001,951.732,113
2026-02-091,975.002,000.001,940.001,995.001,986.593,494
2026-02-061,880.001,970.001,880.001,970.001,961.699,818
2026-02-051,930.001,955.001,885.001,915.001,906.925,621
2026-02-042,070.002,070.001,990.001,995.001,986.594,360
← NewerPage 3 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-295.2679 USD
2026-03-304.7936 USD
2025-12-307.4369 USD
2025-09-294.8970 USD
2025-06-275.0915 USD
2025-03-286.0099 USD
2024-12-304.9602 USD
2024-09-275.0192 USD
2024-09-266.5424 USD
2024-06-275.2650 USD
2024-03-286.5641 USD
2024-03-275.1554 USD
2023-12-285.4866 USD
2023-09-285.8797 USD
2023-06-295.6964 USD
2023-03-305.6846 USD
2022-12-295.8827 USD
2022-09-295.7544 USD
2022-06-295.8210 USD
2022-03-305.9703 USD
2021-12-306.2150 USD
2021-09-296.4479 USD
2021-06-296.5000 USD
2021-03-306.7291 USD
2020-12-3036.6126 USD
2020-09-296.7601 USD
2020-06-296.3230 USD
2020-03-306.1113 USD
2019-12-306.1582 USD
2019-09-276.3929 USD
2019-06-276.1680 USD
2019-03-286.2697 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.